Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Futurefuel Corp (NY: FF )

4.955 -0.045 (-0.90%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.062 3.073 2.940 2.965 446,584 -0.12(-4.03%)
Jan 30, 2020 3.027 3.094 3.027 3.089 300,061 +0.02(+0.71%)
Jan 29, 2020 3.073 3.103 3.046 3.067 240,438 -0.01(-0.18%)
Jan 28, 2020 3.097 3.146 3.073 3.073 296,912 -0.01(-0.26%)
Jan 27, 2020 3.046 3.124 3.030 3.081 402,055 -0.05(-1.56%)
Jan 24, 2020 3.124 3.146 3.090 3.130 453,608 +0.01(+0.17%)
Jan 23, 2020 3.073 3.140 3.024 3.124 593,665 +0.05(+1.49%)
Jan 22, 2020 3.097 3.108 3.065 3.078 280,538 -0.02(-0.61%)
Jan 21, 2020 3.151 3.178 3.073 3.097 424,484 -0.07(-2.30%)
Jan 17, 2020 3.151 3.184 3.146 3.170 465,069 +0.05(+1.56%)
Jan 16, 2020 3.138 3.205 3.115 3.122 465,324 +0.01(+0.35%)
Jan 15, 2020 3.122 3.178 3.103 3.111 342,047 -0.02(-0.52%)
Jan 14, 2020 3.127 3.181 3.084 3.127 647,170 -0.03(-0.86%)
Jan 13, 2020 3.140 3.170 3.135 3.154 223,765 +0.01(+0.17%)
Jan 10, 2020 3.189 3.214 3.143 3.149 304,623 -0.05(-1.52%)
Jan 09, 2020 3.308 3.308 3.195 3.197 352,653 -0.08(-2.48%)
Jan 08, 2020 3.287 3.335 3.273 3.278 454,765 +0.00(+0.00%)
Jan 07, 2020 3.257 3.322 3.249 3.278 383,190 +0.00(+0.08%)
Jan 06, 2020 3.216 3.303 3.216 3.276 402,950 +0.01(+0.41%)
Jan 03, 2020 3.227 3.284 3.220 3.262 556,012 -0.02(-0.66%)
Jan 02, 2020 3.379 3.379 3.247 3.284 443,305 -0.07(-2.02%)
Dec 31, 2019 3.333 3.403 3.333 3.351 413,312 +0.00(+0.08%)
Dec 30, 2019 3.349 3.400 3.333 3.349 393,275 -0.00(-0.08%)
Dec 27, 2019 3.379 3.381 3.322 3.351 522,001 -0.02(-0.72%)
Dec 26, 2019 3.335 3.392 3.330 3.376 491,316 +0.05(+1.38%)
Dec 24, 2019 3.319 3.335 3.289 3.330 183,735 +0.02(+0.57%)
Dec 23, 2019 3.349 3.376 3.295 3.311 545,199 -0.05(-1.37%)
Dec 20, 2019 3.473 3.492 3.343 3.357 2,561,946 -0.09(-2.59%)
Dec 19, 2019 3.481 3.503 3.419 3.446 955,705 -0.01(-0.31%)
Dec 18, 2019 3.579 3.600 3.443 3.457 730,095 -0.13(-3.55%)
Dec 17, 2019 3.319 3.630 3.270 3.584 2,337,803 +0.38(+11.91%)
Dec 16, 2019 3.168 3.268 3.168 3.203 463,198 +0.04(+1.28%)
Dec 13, 2019 3.100 3.181 3.100 3.162 374,495 +0.06(+2.01%)
Dec 12, 2019 3.059 3.146 3.059 3.100 349,600 +0.04(+1.24%)
Dec 11, 2019 3.062 3.108 3.035 3.062 234,482 +0.01(+0.44%)
Dec 10, 2019 3.130 3.138 3.043 3.049 245,784 -0.09(-2.76%)
Dec 09, 2019 3.165 3.192 3.130 3.135 285,477 -0.05(-1.45%)
Dec 06, 2019 3.151 3.215 3.151 3.181 358,968 +0.08(+2.53%)
Dec 05, 2019 3.124 3.154 3.089 3.103 392,547 -0.01(-0.26%)
Dec 04, 2019 2.989 3.134 2.962 3.111 375,138 +0.16(+5.31%)
Dec 03, 2019 2.954 2.973 2.900 2.954 441,286 -0.03(-0.91%)
Dec 02, 2019 3.035 3.057 2.978 2.981 216,589 -0.05(-1.78%)
Nov 29, 2019 3.021 3.040 3.011 3.035 115,343 -0.00(-0.09%)
Nov 27, 2019 3.038 3.054 2.974 3.038 126,365 +0.03(+0.89%)
Nov 26, 2019 3.086 3.110 3.003 3.011 215,910 -0.09(-2.86%)
Nov 25, 2019 3.022 3.110 3.003 3.100 211,893 +0.10(+3.23%)
Nov 22, 2019 3.030 3.030 2.989 3.003 105,181 -0.02(-0.62%)
Nov 21, 2019 3.024 3.040 2.968 3.022 145,402 +0.00(+0.09%)
Nov 20, 2019 3.073 3.086 3.008 3.019 275,202 -0.06(-1.92%)
Nov 19, 2019 3.073 3.105 3.067 3.078 199,580 -0.01(-0.17%)
Nov 18, 2019 3.215 3.215 3.081 3.083 333,903 -0.15(-4.50%)
Nov 15, 2019 3.253 3.274 3.204 3.229 282,093 +0.01(+0.25%)
Nov 14, 2019 3.245 3.326 3.183 3.221 381,056 -0.03(-1.07%)
Nov 13, 2019 3.242 3.296 3.237 3.256 292,626 -0.03(-0.82%)
Nov 12, 2019 3.323 3.369 3.261 3.283 198,409 -0.04(-1.13%)
Nov 11, 2019 3.355 3.431 3.304 3.320 259,466 +0.03(+0.90%)
Nov 08, 2019 3.264 3.301 3.242 3.291 276,518 +0.03(+0.82%)
Nov 07, 2019 3.361 3.363 3.250 3.264 278,213 -0.04(-1.30%)
Nov 06, 2019 3.398 3.414 3.291 3.307 400,761 -0.09(-2.77%)
Nov 05, 2019 3.452 3.492 3.398 3.401 403,638 -0.03(-1.02%)
Nov 04, 2019 3.433 3.444 3.379 3.436 272,686 +0.05(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.